STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Consumer expectations in the U.S. for stocks hit 3-year high in May

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

28.07

-0.51

(-1.78%)

At close: 04:01PM EDT

28.08

+0.01

(+0.04%)

After hours:

04:54PM EDT

Time Period:

Jun 10, 2023 - Jun 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2024	28.35	28.26	27.63	28.07	28.07	27,459,744
Jun 07, 2024	28.75	29.05	28.55	28.58	28.58	27,509,700
Jun 06, 2024	29.36	29.54	28.79	28.80	28.80	35,360,400
Jun 05, 2024	29.56	29.62	29.17	29.55	29.55	27,346,700
Jun 04, 2024	29.30	29.73	29.17	29.49	29.49	46,309,500
Jun 03, 2024	28.66	29.53	28.64	29.31	29.31	38,177,200
May 31, 2024	28.34	28.75	28.24	28.66	28.66	78,290,100
May 30, 2024	27.91	28.20	27.79	28.20	28.20	23,330,700
May 29, 2024	28.16	28.17	27.69	27.82	27.82	24,241,700
May 28, 2024	28.80	28.88	28.13	28.30	28.30	32,371,200
May 24, 2024	28.67	28.99	28.55	28.88	28.88	22,576,300
May 23, 2024	29.43	29.43	28.67	28.69	28.69	42,031,300
May 22, 2024	28.47	29.63	28.42	29.60	29.60	46,987,500
May 21, 2024	28.47	28.67	28.32	28.56	28.56	28,119,900
May 20, 2024	28.66	28.71	28.46	28.53	28.53	22,423,300
May 17, 2024	28.90	28.91	28.51	28.64	28.64	26,106,400
May 16, 2024	28.87	29.03	28.67	28.92	28.92	40,077,800
May 15, 2024	28.49	28.99	28.48	28.82	28.82	38,376,300
May 14, 2024	28.55	28.68	28.19	28.38	28.38	23,530,900
May 13, 2024	28.19	28.65	28.17	28.44	28.44	39,609,800
May 10, 2024	28.24	28.28	27.92	28.01	28.01	25,849,800
May 09, 2024	27.76	28.25	27.32	28.18	28.18	47,831,100
May 09, 2024	0.42 Dividend
May 08, 2024	27.70	28.34	27.52	28.27	27.85	39,087,800
May 07, 2024	28.29	28.49	27.40	27.77	27.36	65,606,400
May 06, 2024	27.98	28.33	27.96	28.16	27.74	59,899,700
May 03, 2024	27.86	27.91	27.52	27.81	27.40	60,568,900
May 02, 2024	27.21	27.94	27.12	27.70	27.29	69,649,000
May 01, 2024	26.33	27.45	26.02	27.18	26.78	97,388,900
Apr 30, 2024	25.65	25.83	25.59	25.62	25.24	38,017,700
Apr 29, 2024	25.58	25.85	25.54	25.64	25.26	39,995,300
Apr 26, 2024	25.33	25.54	25.20	25.40	25.02	46,526,500
Apr 25, 2024	26.27	26.43	25.25	25.26	24.88	47,661,400
Apr 24, 2024	26.25	26.34	26.04	26.27	25.88	24,547,800
Apr 23, 2024	26.33	26.47	26.19	26.32	25.93	24,297,800
Apr 22, 2024	26.00	26.50	25.93	26.26	25.87	35,678,700
Apr 19, 2024	25.39	26.00	25.35	26.00	25.61	38,337,400
Apr 18, 2024	25.35	25.46	25.23	25.39	25.01	35,788,400
Apr 17, 2024	25.69	25.69	25.26	25.42	25.04	43,828,900
Apr 16, 2024	25.82	25.99	25.68	25.69	25.31	28,885,300
Apr 15, 2024	25.91	26.17	25.75	25.91	25.53	35,660,200
Apr 12, 2024	26.25	26.32	25.83	25.86	25.48	42,985,600
Apr 11, 2024	26.35	26.45	26.13	26.34	25.95	32,814,500
Apr 10, 2024	26.52	26.59	26.16	26.32	25.93	44,541,600
Apr 09, 2024	26.77	27.42	26.65	26.78	26.38	45,193,600
Apr 08, 2024	26.60	26.82	26.52	26.58	26.19	24,431,400
Apr 05, 2024	26.56	26.70	26.35	26.66	26.26	39,839,500
Apr 04, 2024	27.31	27.40	26.64	26.65	26.25	41,922,700
Apr 03, 2024	27.51	27.75	27.20	27.22	26.82	36,828,600
Apr 02, 2024	27.57	27.75	27.41	27.55	27.14	32,451,500
Apr 01, 2024	27.76	27.87	27.58	27.72	27.31	26,596,600
Mar 28, 2024	27.82	28.12	27.72	27.75	27.34	40,466,700
Mar 27, 2024	27.71	27.94	27.54	27.78	27.37	34,247,600
Mar 26, 2024	27.45	27.63	27.31	27.59	27.18	38,220,300
Mar 25, 2024	27.24	27.48	27.10	27.43	27.02	31,110,600
Mar 22, 2024	27.47	27.84	27.34	27.36	26.95	28,789,000
Mar 21, 2024	27.75	28.04	27.63	27.66	27.25	29,633,700
Mar 20, 2024	27.48	27.74	27.21	27.70	27.29	34,468,000
Mar 19, 2024	27.67	27.78	27.32	27.63	27.22	29,026,600
Mar 18, 2024	28.01	28.03	27.61	27.72	27.31	36,226,500
Mar 15, 2024	27.96	28.28	27.86	27.94	27.52	75,719,200
Mar 14, 2024	28.25	28.28	27.77	28.13	27.71	36,428,000
Mar 13, 2024	28.29	28.69	28.19	28.22	27.80	39,273,000
Mar 12, 2024	28.31	28.34	27.76	28.01	27.59	48,758,200
Mar 11, 2024	27.31	28.39	27.31	28.37	27.95	52,600,100
Mar 08, 2024	26.88	27.30	26.85	27.22	26.82	45,869,300
Mar 07, 2024	27.20	27.32	26.76	26.79	26.39	46,423,800
Mar 06, 2024	26.90	27.30	26.79	27.19	26.79	84,919,500
Mar 05, 2024	25.87	26.42	25.69	26.08	25.69	73,646,100
Mar 04, 2024	26.30	26.46	25.61	25.89	25.51	86,777,700
Mar 01, 2024	26.83	26.90	26.51	26.59	26.19	46,213,600
Feb 29, 2024	27.07	27.19	26.55	26.56	26.17	54,643,200
Feb 28, 2024	26.96	27.24	26.82	27.04	26.64	31,010,200
Feb 27, 2024	27.12	27.20	26.81	26.89	26.49	38,598,400
Feb 26, 2024	27.67	27.67	27.07	27.18	26.78	45,685,500
Feb 23, 2024	27.75	28.09	27.69	27.76	27.35	33,182,600
Feb 22, 2024	27.59	27.70	27.19	27.55	27.14	31,957,500
Feb 21, 2024	27.60	27.68	27.36	27.67	27.26	27,370,600
Feb 20, 2024	27.61	28.14	27.52	27.59	27.18	34,232,000
Feb 16, 2024	27.55	27.89	27.21	27.62	27.21	35,913,500
Feb 15, 2024	27.25	27.81	27.22	27.51	27.10	36,111,600
Feb 14, 2024	27.01	27.17	26.91	27.11	26.71	25,270,200
Feb 13, 2024	27.54	27.83	26.86	26.97	26.57	37,927,500
Feb 12, 2024	27.54	28.02	27.52	27.66	27.25	30,323,700
Feb 09, 2024	27.56	27.59	27.38	27.56	27.15	29,062,700
Feb 08, 2024	27.56	27.69	27.41	27.57	27.16	29,048,400
Feb 07, 2024	27.55	27.65	27.30	27.56	27.15	36,843,000
Feb 06, 2024	26.66	27.73	26.57	27.50	27.09	56,958,700
Feb 05, 2024	26.94	26.94	26.52	26.57	26.18	42,633,400
Feb 02, 2024	27.18	27.20	26.69	26.93	26.53	51,663,800
Feb 01, 2024	27.10	27.33	26.73	27.29	26.88	53,883,000
Jan 31, 2024	27.17	27.51	26.78	27.08	26.68	81,192,100
Jan 30, 2024	27.89	28.37	26.95	27.02	26.62	86,072,400
Jan 29, 2024	27.52	27.63	27.31	27.48	27.07	67,082,700
Jan 26, 2024	27.63	27.91	27.36	27.47	27.06	47,073,800
Jan 25, 2024	27.82	27.92	27.45	27.47	27.06	47,605,500
Jan 25, 2024	0.42 Dividend
Jan 24, 2024	28.54	28.78	28.33	28.33	27.50	42,720,700
Jan 23, 2024	28.44	28.65	28.15	28.43	27.59	33,466,700
Jan 22, 2024	28.32	28.62	27.93	28.31	27.48	41,663,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.79+13.80(+0.26%)

DOW38,868.04+69.05(+0.18%)

CAD/USD0.7269+0.0001(+0.02%)

CRUDE OIL78.12+2.59(+3.43%)

Bitcoin CAD95,796.61-41.23(-0.04%)

STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Pfizer Inc. (PFE)

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.79
+13.80(+0.26%)

DOW
38,868.04
+69.05(+0.18%)

CAD/USD
0.7269
+0.0001(+0.02%)

CRUDE OIL
78.12
+2.59(+3.43%)

Bitcoin CAD
95,796.61
-41.23(-0.04%)